テルモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 4,350 | 4,360 | 4,320 | 4,345 | +15 | +0.3% | 944,300 |
| 2017/07/07 | 4,325 | 4,350 | 4,320 | 4,330 | -25 | -0.6% | 920,900 |
| 2017/07/06 | 4,350 | 4,370 | 4,330 | 4,355 | -35 | -0.8% | 1,293,400 |
| 2017/07/05 | 4,380 | 4,405 | 4,345 | 4,390 | ±0 | ±0% | 768,600 |
| 2017/07/04 | 4,470 | 4,470 | 4,380 | 4,390 | -40 | -0.9% | 1,044,900 |
| 2017/07/03 | 4,455 | 4,465 | 4,420 | 4,430 | +5 | +0.1% | 804,400 |
| 2017/06/30 | 4,420 | 4,425 | 4,380 | 4,425 | -30 | -0.7% | 1,067,500 |
| 2017/06/29 | 4,490 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 753,800 |
| 2017/06/28 | 4,480 | 4,515 | 4,460 | 4,480 | -40 | -0.9% | 772,000 |
| 2017/06/27 | 4,520 | 4,535 | 4,500 | 4,520 | +5 | +0.1% | 818,700 |
| 2017/06/26 | 4,525 | 4,535 | 4,505 | 4,515 | -25 | -0.6% | 675,500 |
| 2017/06/23 | 4,540 | 4,545 | 4,515 | 4,540 | +30 | +0.7% | 635,500 |
| 2017/06/22 | 4,520 | 4,545 | 4,500 | 4,510 | +15 | +0.3% | 867,100 |
| 2017/06/21 | 4,495 | 4,510 | 4,470 | 4,495 | +20 | +0.4% | 966,800 |
| 2017/06/20 | 4,475 | 4,505 | 4,470 | 4,475 | +25 | +0.6% | 951,800 |
| 2017/06/19 | 4,425 | 4,480 | 4,415 | 4,450 | +35 | +0.8% | 730,900 |
| 2017/06/16 | 4,445 | 4,445 | 4,400 | 4,415 | +10 | +0.2% | 1,283,500 |
| 2017/06/15 | 4,370 | 4,430 | 4,365 | 4,405 | +30 | +0.7% | 747,400 |
| 2017/06/14 | 4,380 | 4,420 | 4,375 | 4,375 | +15 | +0.3% | 754,500 |
| 2017/06/13 | 4,345 | 4,390 | 4,340 | 4,360 | -45 | -1% | 1,141,400 |
| 2017/06/12 | 4,370 | 4,415 | 4,365 | 4,405 | +25 | +0.6% | 975,600 |
| 2017/06/09 | 4,430 | 4,435 | 4,365 | 4,380 | -55 | -1.2% | 2,434,000 |
| 2017/06/08 | 4,450 | 4,460 | 4,430 | 4,435 | -20 | -0.4% | 1,084,500 |
| 2017/06/07 | 4,445 | 4,465 | 4,430 | 4,455 | -15 | -0.3% | 1,007,200 |
| 2017/06/06 | 4,525 | 4,525 | 4,465 | 4,470 | -90 | -2% | 1,001,200 |
| 2017/06/05 | 4,525 | 4,580 | 4,515 | 4,560 | +35 | +0.8% | 901,300 |
| 2017/06/02 | 4,555 | 4,555 | 4,510 | 4,525 | -15 | -0.3% | 1,317,400 |
| 2017/06/01 | 4,500 | 4,550 | 4,500 | 4,540 | +40 | +0.9% | 1,245,300 |
| 2017/05/31 | 4,480 | 4,510 | 4,465 | 4,500 | +25 | +0.6% | 2,748,800 |
| 2017/05/30 | 4,490 | 4,510 | 4,445 | 4,475 | +20 | +0.4% | 1,042,400 |
| 2017/05/29 | 4,420 | 4,465 | 4,415 | 4,455 | +30 | +0.7% | 508,700 |
| 2017/05/26 | 4,455 | 4,460 | 4,425 | 4,425 | -5 | -0.1% | 961,400 |
| 2017/05/25 | 4,465 | 4,465 | 4,415 | 4,430 | -40 | -0.9% | 1,224,700 |
| 2017/05/24 | 4,500 | 4,500 | 4,460 | 4,470 | +15 | +0.3% | 1,266,700 |
| 2017/05/23 | 4,390 | 4,475 | 4,380 | 4,455 | +130 | +3% | 1,665,400 |
| 2017/05/22 | 4,330 | 4,355 | 4,320 | 4,325 | -10 | -0.2% | 792,700 |
| 2017/05/19 | 4,355 | 4,360 | 4,315 | 4,335 | -30 | -0.7% | 1,232,400 |
| 2017/05/18 | 4,345 | 4,380 | 4,340 | 4,365 | -15 | -0.3% | 1,199,900 |
| 2017/05/17 | 4,345 | 4,395 | 4,335 | 4,380 | +35 | +0.8% | 1,442,100 |
| 2017/05/16 | 4,310 | 4,380 | 4,310 | 4,345 | -35 | -0.8% | 1,460,300 |
| 2017/05/15 | 4,335 | 4,400 | 4,320 | 4,380 | -25 | -0.6% | 1,368,000 |
| 2017/05/12 | 4,380 | 4,415 | 4,340 | 4,405 | +45 | +1% | 3,108,000 |
| 2017/05/11 | 4,380 | 4,420 | 4,340 | 4,360 | +185 | +4.4% | 2,719,300 |
| 2017/05/10 | 4,220 | 4,225 | 4,165 | 4,175 | -35 | -0.8% | 1,068,400 |
| 2017/05/09 | 4,160 | 4,215 | 4,130 | 4,210 | +50 | +1.2% | 1,808,800 |
| 2017/05/08 | 4,115 | 4,175 | 4,110 | 4,160 | +95 | +2.3% | 1,867,000 |
| 2017/05/02 | 4,070 | 4,075 | 4,045 | 4,065 | +5 | +0.1% | 993,200 |
| 2017/05/01 | 4,020 | 4,075 | 4,015 | 4,060 | -5 | -0.1% | 673,900 |
| 2017/04/28 | 4,055 | 4,070 | 4,045 | 4,065 | +5 | +0.1% | 780,200 |
| 2017/04/27 | 4,025 | 4,065 | 4,020 | 4,060 | +15 | +0.4% | 912,400 |
1951～
2000
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「テルモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テルモ | 248,100円 | +1.3% | +25.5% | 1.21% | 25.59倍 | 2.67倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| ＨＯＹＡ | 1,663,500円 | +6.2% | +11.6% | 1.50% | 25.92倍 | 5.85倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| オリンパス | 167,300円 | +0.2% | -8.8% | 1.79% | 17.97倍 | 2.51倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| 島津製 | 344,200円 | -4.5% | -19.5% | 1.92% | 22.10倍 | 2.00倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 229,700円 | +10.8% | +36.5% | 1.05% | 54.97倍 | 3.92倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
